Jiangsu Jingyuan Environmental Protection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.580	14.640	14.140	14.240	7.115	10,368,966
2022-08-03	14.440	14.870	14.440	14.610	7.300	9,192,235
2022-08-02	14.410	14.520	13.680	13.930	6.960	3,368,136
2022-08-01	14.600	14.740	14.330	14.500	7.245	1,871,359
2022-07-29	14.400	14.690	14.400	14.620	7.305	3,800,788
2022-07-28	14.160	14.370	14.150	14.360	7.175	1,238,439
2022-07-27	14.100	14.280	14.080	14.260	7.125	1,244,168
2022-07-26	14.180	14.200	14.060	14.180	7.085	1,450,313
2022-07-25	14.100	14.200	14.030	14.180	7.085	1,619,918
2022-07-22	14.030	14.190	13.930	14.080	7.035	2,412,395
2022-07-21	13.890	14.410	13.820	14.030	7.010	2,964,895
2022-07-20	13.700	13.890	13.520	13.890	6.940	1,235,587
2022-07-19	13.660	13.720	13.500	13.680	6.836	1,788,141
2022-07-18	13.190	13.680	13.190	13.610	6.801	2,238,171
2022-07-15	13.260	13.320	13.140	13.200	6.596	831,224
2022-07-14	13.230	13.360	13.130	13.350	6.671	753,218
2022-07-13	13.060	13.270	13.000	13.230	6.611	530,777
2022-07-12	13.300	13.300	13.030	13.110	6.551	865,169
2022-07-11	13.510	13.510	13.200	13.300	6.646	800,716
2022-07-08	13.370	13.590	13.270	13.500	6.746	1,275,826
2022-07-07	13.200	13.360	13.100	13.320	6.656	1,523,805
2022-07-06	13.060	13.340	12.970	13.280	6.636	2,233,043
2022-07-05	13.440	13.470	13.230	13.420	6.506	1,255,640
2022-07-04	13.560	13.590	13.360	13.460	6.525	1,205,578
2022-07-01	13.610	13.640	13.490	13.490	6.540	979,382
2022-06-30	13.730	13.840	13.510	13.560	6.574	1,515,064
2022-06-29	13.950	13.950	13.640	13.660	6.622	1,121,664
2022-06-28	13.820	13.960	13.730	13.870	6.724	1,521,128
2022-06-27	13.790	13.980	13.630	13.840	6.709	2,135,433
2022-06-24	13.510	13.760	13.510	13.700	6.641	1,115,737
2022-06-23	13.560	13.700	13.300	13.620	6.603	1,604,812
2022-06-22	13.860	13.860	13.430	13.440	6.515	1,529,452
2022-06-21	14.000	14.050	13.660	13.760	6.671	2,448,727
2022-06-20	13.860	14.090	13.780	14.000	6.787	2,460,991
2022-06-17	13.950	14.020	13.820	13.990	6.782	1,506,289
2022-06-16	13.750	14.020	13.740	13.970	6.772	1,585,424
2022-06-15	13.930	13.980	13.750	13.770	6.675	2,600,684
2022-06-14	13.660	13.970	13.630	13.910	6.743	1,768,764
2022-06-13	13.870	14.060	13.600	13.840	6.709	2,248,953
2022-06-10	13.820	13.990	13.710	13.960	6.767	1,365,651
2022-06-09	13.880	13.970	13.660	13.820	6.700	1,014,350
2022-06-08	13.990	14.100	13.660	13.900	6.738	1,354,720
2022-06-07	14.270	14.330	13.900	14.080	6.826	1,652,238
2022-06-06	14.240	14.380	14.070	14.240	6.903	2,467,459
2022-06-02	13.730	14.080	13.610	14.030	6.801	2,108,944
2022-06-01	13.690	13.850	13.650	13.730	6.656	899,665
2022-05-31	13.520	13.740	13.420	13.650	6.617	1,126,782
2022-05-30	13.340	13.540	13.220	13.520	6.554	746,669
2022-05-27	13.310	13.540	13.160	13.360	6.477	586,433
2022-05-26	13.220	13.360	13.010	13.300	6.448	672,987
2022-05-25	13.050	13.360	12.900	13.220	6.409	646,504
2022-05-24	13.610	13.670	13.000	13.060	6.331	1,455,143
2022-05-23	13.480	13.700	13.260	13.630	6.608	1,847,729
2022-05-20	13.010	13.350	12.950	13.330	6.462	1,410,645
2022-05-19	12.770	13.060	12.710	13.010	6.307	1,292,488
2022-05-18	12.590	12.960	12.490	12.800	6.205	1,921,727
2022-05-17	12.400	12.430	12.090	12.410	6.016	1,031,338
2022-05-16	12.340	12.550	12.210	12.380	6.002	822,813
2022-05-13	12.270	12.320	12.110	12.270	5.948	812,043
2022-05-12	12.120	12.290	11.880	12.150	5.890	1,042,475

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-15	0.1500 CNY
2023-06-09	0.1500 CNY
2022-07-06	0.4000 CNY
2020-10-22	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.